Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.927 3.023 2.879 3.012 14,509,806 +0.23(+8.21%)
Jun 28, 2012 2.784 2.821 2.736 2.784 8,391,326 -0.06(-2.06%)
Jun 27, 2012 2.874 2.898 2.802 2.842 8,845,934 -0.04(-1.29%)
Jun 26, 2012 2.848 2.922 2.800 2.879 7,245,711 +0.01(+0.37%)
Jun 25, 2012 2.933 2.949 2.837 2.869 8,715,782 -0.13(-4.26%)
Jun 22, 2012 3.092 3.097 2.991 2.996 11,967,330 -0.08(-2.59%)
Jun 21, 2012 3.214 3.219 3.076 3.076 9,944,764 -0.16(-4.93%)
Jun 20, 2012 3.198 3.267 3.177 3.235 10,300,073 +0.03(+1.00%)
Jun 19, 2012 3.071 3.225 3.060 3.204 14,159,694 +0.04(+1.17%)
Jun 18, 2012 3.198 3.214 3.124 3.166 13,717,615 -0.11(-3.25%)
Jun 15, 2012 3.262 3.294 3.225 3.273 7,545,858 +0.02(+0.49%)
Jun 14, 2012 3.219 3.278 3.188 3.257 5,399,879 +0.04(+1.32%)
Jun 13, 2012 3.188 3.257 3.182 3.214 9,303,989 -0.01(-0.33%)
Jun 12, 2012 3.230 3.251 3.188 3.225 7,551,301 +0.03(+0.83%)
Jun 11, 2012 3.379 3.379 3.193 3.198 7,505,755 -0.07(-2.27%)
Jun 08, 2012 3.304 3.315 3.241 3.273 10,735,142 -0.12(-3.45%)
Jun 07, 2012 3.421 3.490 3.379 3.389 10,759,727 +0.05(+1.59%)
Jun 06, 2012 3.331 3.363 3.249 3.336 15,659,253 +0.01(+0.32%)
Jun 05, 2012 3.347 3.400 3.294 3.326 8,484,385 +0.00(+0.00%)
Jun 04, 2012 3.331 3.368 3.289 3.326 10,434,575 +0.02(+0.64%)
Jun 01, 2012 3.347 3.405 3.299 3.304 10,785,315 -0.14(-4.01%)
May 31, 2012 3.432 3.453 3.358 3.443 13,346,891 -0.02(-0.46%)
May 30, 2012 3.427 3.474 3.411 3.459 9,995,712 -0.06(-1.66%)
May 29, 2012 3.554 3.562 3.464 3.517 11,121,069 +0.02(+0.61%)
May 25, 2012 3.453 3.538 3.443 3.496 8,366,679 +0.04(+1.23%)
May 24, 2012 3.496 3.504 3.379 3.453 9,225,777 -0.07(-1.96%)
May 23, 2012 3.544 3.549 3.379 3.522 11,377,968 -0.03(-0.75%)
May 22, 2012 3.591 3.676 3.512 3.549 14,126,959 -0.08(-2.20%)
May 21, 2012 3.459 3.634 3.459 3.629 15,065,464 +0.20(+5.73%)
May 18, 2012 3.533 3.559 3.395 3.432 14,995,658 -0.08(-2.27%)
May 17, 2012 3.618 3.639 3.453 3.512 10,681,489 -0.07(-1.93%)
May 16, 2012 3.745 3.767 3.575 3.581 15,700,005 -0.08(-2.18%)
May 15, 2012 3.777 3.820 3.655 3.660 9,777,529 -0.14(-3.77%)
May 14, 2012 3.814 3.878 3.756 3.804 11,013,718 -0.16(-4.02%)
May 11, 2012 3.969 4.112 3.958 3.963 9,692,392 -0.16(-3.99%)
May 10, 2012 4.133 4.224 4.117 4.128 8,110,121 +0.04(+1.04%)
May 09, 2012 4.027 4.128 3.995 4.085 14,051,236 -0.05(-1.10%)
May 08, 2012 4.171 4.181 4.060 4.131 13,649,220 -0.12(-2.74%)
May 07, 2012 4.267 4.303 4.222 4.247 11,520,086 -0.06(-1.29%)
May 04, 2012 4.419 4.439 4.282 4.303 11,277,741 -0.14(-3.19%)
May 03, 2012 4.515 4.525 4.409 4.444 6,568,065 -0.05(-1.01%)
May 02, 2012 4.495 4.510 4.434 4.490 7,083,854 -0.04(-0.89%)
May 01, 2012 4.510 4.586 4.485 4.530 3,397,967 +0.02(+0.45%)
Apr 30, 2012 4.586 4.591 4.480 4.510 5,406,596 -0.04(-0.89%)
Apr 27, 2012 4.540 4.566 4.485 4.550 6,337,554 +0.03(+0.67%)
Apr 26, 2012 4.500 4.556 4.452 4.520 5,695,402 -0.02(-0.45%)
Apr 25, 2012 4.581 4.621 4.480 4.540 8,501,576 +0.07(+1.58%)
Apr 24, 2012 4.434 4.500 4.429 4.470 5,912,341 +0.01(+0.11%)
Apr 23, 2012 4.465 4.485 4.379 4.465 11,020,828 -0.12(-2.54%)
Apr 20, 2012 4.586 4.647 4.545 4.581 5,798,359 +0.02(+0.44%)
Apr 19, 2012 4.626 4.652 4.505 4.561 5,694,648 -0.10(-2.17%)
Apr 18, 2012 4.571 4.672 4.571 4.662 7,960,519 +0.03(+0.66%)
Apr 17, 2012 4.586 4.682 4.550 4.631 7,577,651 +0.09(+1.89%)
Apr 16, 2012 4.636 4.667 4.490 4.545 10,804,021 -0.06(-1.32%)
Apr 13, 2012 4.667 4.677 4.533 4.606 7,449,609 -0.12(-2.46%)
Apr 12, 2012 4.550 4.738 4.543 4.722 10,634,964 +0.14(+2.98%)
Apr 11, 2012 4.652 4.662 4.566 4.586 7,034,072 +0.01(+0.11%)
Apr 10, 2012 4.601 4.647 4.510 4.581 10,951,311 -0.08(-1.63%)
Apr 09, 2012 4.601 4.687 4.586 4.657 7,615,543 -0.02(-0.43%)
Apr 05, 2012 4.657 4.778 4.616 4.677 7,648,244 +0.03(+0.54%)
Apr 04, 2012 4.667 4.699 4.636 4.652 12,453,718 -0.13(-2.75%)
Apr 03, 2012 4.899 4.920 4.727 4.783 8,531,701 -0.09(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.